Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 148.59 | 148.59 | 148.59 | 0 | -0.59(-0.39%) | |
Dec 28, 2017 | 148.34 | 149.30 | 147.68 | 149.18 | 942,881 | +1.06(+0.71%) |
Dec 27, 2017 | 147.05 | 148.25 | 146.74 | 148.12 | 1,639,407 | +1.52(+1.04%) |
Dec 26, 2017 | 147.79 | 146.34 | 146.61 | 2,041,166 | -1.18(-0.80%) | |
Dec 22, 2017 | 148.34 | 148.53 | 147.32 | 147.79 | 530,321 | -0.25(-0.17%) |
Dec 21, 2017 | 148.39 | 148.61 | 147.61 | 148.04 | 1,238,172 | +0.09(+0.06%) |
Dec 20, 2017 | 148.54 | 148.68 | 147.69 | 147.95 | 1,027,759 | -0.15(-0.10%) |
Dec 19, 2017 | 148.15 | 148.43 | 147.29 | 148.10 | 1,885,240 | +0.81(+0.55%) |
Dec 18, 2017 | 144.60 | 147.41 | 144.58 | 147.30 | 2,446,284 | +3.58(+2.49%) |
Dec 15, 2017 | 143.77 | 144.05 | 142.93 | 143.72 | 3,779,810 | +0.44(+0.31%) |
Dec 14, 2017 | 145.45 | 145.59 | 142.90 | 143.27 | 2,605,683 | -2.05(-1.41%) |
Dec 13, 2017 | 146.36 | 146.36 | 144.83 | 145.32 | 1,231,971 | -0.07(-0.05%) |
Dec 12, 2017 | 145.39 | 146.70 | 144.88 | 145.39 | 1,569,961 | -0.88(-0.60%) |
Dec 11, 2017 | 146.12 | 146.74 | 145.81 | 146.27 | 3,236,762 | +0.82(+0.56%) |
Dec 08, 2017 | 146.11 | 146.33 | 145.21 | 145.45 | 1,483,243 | +0.43(+0.30%) |
Dec 07, 2017 | 144.71 | 145.39 | 144.37 | 145.02 | 1,714,403 | +0.55(+0.38%) |
Dec 06, 2017 | 145.77 | 146.06 | 144.33 | 144.47 | 1,479,445 | -1.83(-1.25%) |
Dec 05, 2017 | 146.46 | 146.93 | 145.95 | 146.30 | 1,368,741 | -0.27(-0.18%) |
Dec 04, 2017 | 146.52 | 147.08 | 146.22 | 146.57 | 2,407,978 | +1.42(+0.98%) |
Dec 01, 2017 | 146.92 | 147.06 | 144.82 | 145.15 | 2,375,314 | -1.96(-1.33%) |
Nov 30, 2017 | 148.90 | 149.06 | 146.46 | 147.10 | 3,325,557 | -1.19(-0.81%) |
Nov 29, 2017 | 149.35 | 149.35 | 147.50 | 148.30 | 1,361,997 | -1.14(-0.76%) |
Nov 28, 2017 | 145.59 | 149.47 | 145.26 | 149.44 | 2,763,439 | +4.09(+2.81%) |
Nov 27, 2017 | 146.63 | 147.10 | 145.15 | 145.35 | 1,311,128 | -0.76(-0.52%) |
Nov 24, 2017 | 146.27 | 147.04 | 146.00 | 146.11 | 845,219 | +1.11(+0.76%) |
Nov 22, 2017 | 145.09 | 145.74 | 144.50 | 145.00 | 2,449,430 | +0.35(+0.24%) |
Nov 21, 2017 | 144.66 | 145.54 | 144.11 | 144.65 | 2,226,511 | +0.46(+0.32%) |
Nov 20, 2017 | 143.97 | 144.49 | 143.76 | 144.19 | 1,567,544 | +0.22(+0.15%) |
Nov 17, 2017 | 142.51 | 144.73 | 142.44 | 143.97 | 3,066,467 | +1.53(+1.07%) |
Nov 16, 2017 | 140.97 | 142.48 | 140.28 | 142.44 | 1,862,324 | +2.74(+1.96%) |
Nov 15, 2017 | 140.69 | 140.97 | 139.41 | 139.70 | 2,033,898 | -1.39(-0.99%) |
Nov 14, 2017 | 141.26 | 141.28 | 140.04 | 141.09 | 1,105,062 | -0.50(-0.35%) |
Nov 13, 2017 | 139.91 | 141.99 | 139.29 | 141.59 | 1,523,379 | -0.12(-0.09%) |
Nov 10, 2017 | 141.88 | 142.07 | 141.06 | 141.71 | 1,342,630 | -0.17(-0.12%) |
Nov 09, 2017 | 142.56 | 143.60 | 141.78 | 141.89 | 1,996,631 | -1.44(-1.01%) |
Nov 08, 2017 | 142.45 | 143.41 | 142.11 | 143.33 | 1,842,057 | +0.97(+0.68%) |
Nov 07, 2017 | 141.45 | 142.35 | 141.03 | 142.35 | 904,036 | +1.41(+1.00%) |
Nov 06, 2017 | 140.97 | 141.45 | 140.62 | 140.94 | 644,396 | -0.03(-0.02%) |
Nov 03, 2017 | 141.07 | 141.41 | 139.99 | 140.97 | 1,058,673 | -0.38(-0.27%) |
Nov 02, 2017 | 141.04 | 141.46 | 140.01 | 141.35 | 1,290,784 | -0.02(-0.01%) |
Nov 01, 2017 | 142.03 | 142.20 | 140.48 | 141.37 | 1,378,765 | +1.72(+1.23%) |
Oct 31, 2017 | 141.30 | 141.35 | 139.63 | 139.65 | 1,604,039 | -1.27(-0.90%) |
Oct 30, 2017 | 142.12 | 142.88 | 140.20 | 140.92 | 1,807,073 | -0.66(-0.47%) |
Oct 27, 2017 | 142.64 | 143.14 | 141.29 | 141.58 | 2,225,664 | -1.40(-0.98%) |
Oct 26, 2017 | 138.24 | 143.27 | 136.94 | 142.98 | 2,933,641 | +5.72(+4.16%) |
Oct 25, 2017 | 136.65 | 137.57 | 136.13 | 137.26 | 1,490,966 | +0.64(+0.47%) |
Oct 24, 2017 | 137.30 | 138.18 | 136.29 | 136.62 | 1,125,853 | +0.49(+0.36%) |
Oct 23, 2017 | 137.31 | 137.59 | 136.13 | 136.13 | 1,282,289 | -0.67(-0.49%) |
Oct 20, 2017 | 134.87 | 136.80 | 134.42 | 136.80 | 1,240,554 | +2.61(+1.94%) |
Oct 19, 2017 | 133.64 | 134.51 | 133.36 | 134.19 | 921,827 | +0.49(+0.36%) |
Oct 18, 2017 | 134.98 | 134.98 | 133.71 | 133.71 | 980,703 | -1.47(-1.09%) |
Oct 17, 2017 | 135.31 | 135.55 | 134.49 | 135.18 | 662,285 | +0.14(+0.11%) |
Oct 16, 2017 | 135.38 | 135.75 | 134.15 | 135.03 | 781,165 | -0.88(-0.65%) |
Oct 13, 2017 | 135.98 | 136.54 | 135.59 | 135.91 | 678,740 | +0.33(+0.24%) |
Oct 12, 2017 | 134.31 | 135.68 | 134.13 | 135.59 | 921,659 | +0.66(+0.49%) |
Oct 11, 2017 | 134.57 | 135.00 | 133.72 | 134.93 | 817,881 | +0.54(+0.40%) |
Oct 10, 2017 | 134.98 | 135.64 | 134.13 | 134.39 | 920,319 | -0.24(-0.18%) |
Oct 09, 2017 | 135.52 | 135.59 | 134.40 | 134.63 | 606,790 | -1.04(-0.77%) |
Oct 06, 2017 | 135.78 | 136.07 | 135.23 | 135.67 | 1,245,567 | -0.37(-0.27%) |
Oct 05, 2017 | 136.25 | 136.41 | 135.48 | 136.05 | 840,510 | +0.00(+0.00%) |
Oct 04, 2017 | 136.19 | 136.64 | 135.53 | 136.05 | 773,436 | -0.13(-0.10%) |
Oct 03, 2017 | 134.77 | 136.34 | 134.28 | 136.18 | 1,052,950 | +1.24(+0.92%) |